iShares 20+ Year Treasury Bond ETF (TLT)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621C00050000 | 2024-05-31 3:54PM EDT | 2024-06-21 | 40.45 | 44.65 | 44.80 | 0.00 | - | 15 | 26 | 210.16% |
| TLT240719C00050000 | 2024-05-17 9:46AM EDT | 2024-07-19 | 41.70 | 44.70 | 44.90 | 0.00 | - | 6 | 9 | 99.02% |
| TLT240816C00050000 | 2024-06-05 9:40AM EDT | 2024-08-16 | 43.23 | 44.70 | 44.90 | 0.00 | - | 1 | 6 | 73.44% |
| TLT240920C00050000 | 2023-12-06 11:47AM EDT | 2024-09-20 | 46.00 | 46.00 | 47.60 | 0.00 | - | 3 | 1 | 105.03% |
| TLT241018C00050000 | 2024-02-13 11:39AM EDT | 2024-10-18 | 42.90 | 43.00 | 43.20 | 0.00 | - | 5 | 0 | 0.00% |
| TLT241115C00050000 | 2024-06-10 11:31AM EDT | 2024-11-15 | 41.00 | 44.70 | 44.90 | 0.00 | - | 1 | 17 | 50.98% |
| TLT241220C00050000 | 2024-04-30 11:31AM EDT | 2024-12-20 | 38.55 | 39.75 | 39.90 | 0.00 | - | 1 | 2 | 0.00% |
| TLT250117C00050000 | 2024-06-13 11:05AM EDT | 2025-01-17 | 44.90 | 44.65 | 44.90 | +1.67 | +3.86% | 1 | 72 | 42.92% |
| TLT260116C00050000 | 2024-06-13 1:46PM EDT | 2026-01-16 | 43.40 | 42.00 | 47.00 | 0.00 | - | 5 | 1,115 | 44.10% |
Putsfor18 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TLT240621P00050000 | 2024-03-13 11:43AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 360 | 162.50% |
| TLT240719P00050000 | 2023-10-19 11:13AM EDT | 2024-07-19 | 0.18 | 0.01 | 0.10 | 0.00 | - | 20 | 20 | 88.28% |
| TLT240816P00050000 | 2023-12-05 11:00AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.25 | 0.00 | - | 50 | 102 | 73.05% |
| TLT240920P00050000 | 2023-12-22 1:32PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 153 | 51.56% |
| TLT241018P00050000 | 2024-01-08 3:58PM EDT | 2024-10-18 | 0.06 | 0.02 | 0.07 | 0.00 | - | 35 | 76 | 47.46% |
| TLT241115P00050000 | 2024-06-07 3:50PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 45 | 37.11% |
| TLT241220P00050000 | 2024-05-29 11:59AM EDT | 2024-12-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 33.59% |
| TLT250117P00050000 | 2024-06-06 3:40PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 2,662 | 32.62% |
| TLT250221P00050000 | 2024-04-15 11:12AM EDT | 2025-02-21 | 0.07 | 0.01 | 0.04 | 0.00 | - | 15 | 65 | 31.25% |
| TLT250321P00050000 | 2024-04-01 11:35AM EDT | 2025-03-21 | 0.08 | 0.03 | 0.10 | 0.00 | - | - | 1 | 33.30% |
| TLT250417P00050000 | 2024-05-24 1:28PM EDT | 2025-04-17 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 1 | 29.79% |
| TLT260116P00050000 | 2024-06-11 12:32PM EDT | 2026-01-16 | 0.14 | 0.00 | 0.19 | 0.00 | - | 1 | 403 | 25.44% |
© 2024 Yahoo. All rights reserved.